Skip to main content
CCNE logo

CNB Financial Corporation

CCNENASDAQFinancialsBanks - Regional

$34.12Today:- (-)1Y +46.22%

As of Oct 16, 2026 close

Market cap
$999.20M
P/E (TTM)
10.64
Forward P/E
5.80
Dividend yield
2.21%
52-week range
$22.80$36.17
Volume (live)
-
Avg. volume (3M)
135.53K

CNB Financial (CCNE) Historical Stock Prices

Analyze CNB Financial (CCNE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CNB Financial (CCNE) Interactive Price Chart

Interactive historical price chart showing CNB Financial stock price movements and trends across multiple time periods.

Loading chart...

CCNE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CCNE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202633.9434.5733.9034.1234.12139.00K
Oct 15, 202633.7434.1233.6833.8833.88104.40K
Oct 14, 202633.1133.8033.0533.4733.47151.80K
Oct 13, 202633.8334.1033.4733.7833.78121.80K
Oct 12, 202633.3133.9633.3133.7233.72112.00K
Oct 9, 202633.4933.4933.2333.2833.2884.10K
Oct 8, 202633.2833.9033.1833.6433.64101.10K
Oct 7, 202633.4833.6033.1533.3533.3592.80K
Oct 6, 202634.2134.3533.7833.8333.8380.80K
Oct 5, 202634.1334.1833.7734.0134.0193.30K
Oct 2, 202634.0334.5933.9234.1034.10151.10K
Oct 1, 202633.2233.7832.7033.6833.68142.60K
Sep 30, 202633.5433.8633.0033.2833.28163.40K
Sep 29, 202633.8033.8733.1433.4633.46113.60K
Sep 28, 202634.1334.1333.6933.8433.84134.30K
Sep 25, 202633.9734.4233.8934.0934.09125.50K
Sep 24, 202633.7034.1133.3833.9133.91164.10K
Sep 23, 202633.5633.8033.3733.4333.43120.90K
Sep 22, 202634.2734.3233.7233.7233.72143.20K
Sep 21, 202634.1634.2433.8533.9533.95104.80K
Sep 18, 202633.8434.3033.5634.1534.15370.20K
Sep 17, 202634.3634.3733.7434.1134.11139.50K
Sep 16, 202634.5934.6133.4734.0434.04203.90K
Sep 15, 202634.5934.7734.3234.6434.64168.50K
Sep 14, 202634.4934.8434.3034.6234.62122.21K
Sep 11, 202634.8335.1934.1834.4834.4897.37K
Sep 10, 202634.1534.4733.8834.4734.4790.54K
Sep 9, 202634.1834.5633.8334.1534.15147.12K
Sep 8, 202634.7834.9134.3334.4534.45114.60K
Sep 4, 202634.1134.9434.1134.9134.91167.24K
Sep 3, 202634.3634.9234.3234.3534.35227.61K
Sep 2, 202633.4434.2233.4134.1134.11150.77K
Sep 1, 202633.5333.9733.2333.4233.42162.23K
Aug 31, 202633.9634.1133.6133.8233.63116.68K
Aug 28, 202633.9734.2433.6134.0133.82117.80K
Aug 27, 202633.7634.0933.4033.9733.78161.67K
Aug 26, 202633.9934.1733.5833.8833.69103.30K
Aug 25, 202634.3834.4033.6933.9133.7296.13K
Aug 24, 202633.8034.3433.8034.0433.85133.80K
Aug 21, 202634.0334.1033.4833.8433.65260.07K
Aug 20, 202633.6533.8633.5133.7833.59106.55K
Aug 19, 202634.9235.3533.7333.8433.65127.26K
Aug 18, 202634.8335.0834.5734.8234.62132.02K
Aug 17, 202634.8335.1634.7034.8534.65145.46K
Aug 14, 202634.8935.1534.7734.9434.74180.86K
Aug 13, 202634.8835.1134.8034.9534.75139.09K
Aug 12, 202634.6434.9834.4334.8234.62134.26K
Aug 11, 202634.2834.5934.1534.5334.34223.64K
Aug 10, 202634.4134.7434.0634.2834.09192.87K
Aug 7, 202635.0735.0734.4734.6134.42167.30K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.